Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Scns (NQ: APDN )

1.245 +0.035 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 2528 2592 2592 2592 185 +72.00(+2.86%)
Dec 30, 2015 2536 2616 2512 2520 171 -72.00(-2.78%)
Dec 29, 2015 2688 2688 2528 2592 155 -72.00(-2.70%)
Dec 28, 2015 2600 2704 2576 2664 185 +64.00(+2.46%)
Dec 24, 2015 2624 2600 2600 2600 58 +24.00(+0.93%)
Dec 23, 2015 2752 2752 2528 2576 212 +24.00(+0.94%)
Dec 22, 2015 2416 2560 2392 2552 221 +160.00(+6.69%)
Dec 21, 2015 2640 2680 2320 2392 610 -248.00(-9.39%)
Dec 18, 2015 2800 2864 2480 2640 569 -192.00(-6.78%)
Dec 17, 2015 2736 2944 2600 2832 318 +56.00(+2.02%)
Dec 16, 2015 3136 3136 2592 2776 841 -368.00(-11.70%)
Dec 15, 2015 3200 3408 2952 3144 2,194 +248.00(+8.56%)
Dec 14, 2015 2688 3096 2664 2896 770 +208.00(+7.74%)
Dec 11, 2015 2552 2856 2504 2688 658 +136.00(+5.33%)
Dec 10, 2015 2472 2584 2456 2552 271 +56.00(+2.24%)
Dec 09, 2015 2520 2549 2416 2496 290 -24.00(-0.95%)
Dec 08, 2015 2448 2616 2408 2520 308 +24.00(+0.96%)
Dec 07, 2015 2568 2616 2407 2496 355 -88.00(-3.41%)
Dec 04, 2015 2736 2736 2400 2584 656 -128.00(-4.72%)
Dec 03, 2015 2688 2752 2600 2712 770 +68.00(+2.57%)
Dec 02, 2015 2488 2784 2448 2644 1,343 +204.00(+8.36%)
Dec 01, 2015 2440 2472 2344 2440 287 +40.00(+1.67%)
Nov 30, 2015 2400 2424 2368 2400 309 +0.00(+0.00%)
Nov 27, 2015 2392 2408 2320 2400 161 -16.00(-0.66%)
Nov 25, 2015 2384 2416 2416 2416 864 -8.00(-0.33%)
Nov 24, 2015 2560 2560 2344 2424 1,031 -120.00(-4.72%)
Nov 23, 2015 3120 3120 2328 2544 2,941 -872.00(-25.53%)
Nov 20, 2015 3712 3712 3296 3416 654 -104.00(-2.95%)
Nov 19, 2015 2984 3520 2983 3520 824 +568.00(+19.24%)
Nov 18, 2015 2872 3000 2840 2952 286 +96.00(+3.36%)
Nov 17, 2015 2992 3048 2800 2856 386 -176.00(-5.80%)
Nov 16, 2015 3128 3232 3008 3032 246 -160.00(-5.01%)
Nov 13, 2015 3200 3247 3072 3192 305 +56.00(+1.79%)
Nov 12, 2015 3024 3440 2984 3136 345 +64.00(+2.08%)
Nov 11, 2015 3128 3128 2992 3072 385 -72.00(-2.29%)
Nov 10, 2015 3192 3232 3056 3144 373 -64.00(-2.00%)
Nov 09, 2015 3280 3304 3096 3208 498 -128.00(-3.84%)
Nov 06, 2015 3320 3360 3144 3336 636 -64.00(-1.88%)
Nov 05, 2015 3456 3456 3160 3400 781 -112.00(-3.19%)
Nov 04, 2015 3640 3808 3304 3512 1,528 +0.00(+0.00%)
Nov 03, 2015 3528 3904 3456 3512 3,215 +152.00(+4.52%)
Nov 02, 2015 2856 3645 2856 3360 3,968 +608.00(+22.09%)
Oct 30, 2015 2704 3056 2624 2752 6,251 +192.00(+7.50%)
Oct 29, 2015 5504 5568 2192 2560 14,973 -3064.00(-54.48%)
Oct 28, 2015 5680 5744 5328 5624 491 -72.00(-1.26%)
Oct 27, 2015 5840 5920 5648 5696 331 -224.00(-3.78%)
Oct 26, 2015 6128 6544 5648 5920 526 -160.00(-2.63%)
Oct 23, 2015 5840 6200 5777 6080 368 +336.00(+5.85%)
Oct 22, 2015 6296 6352 5672 5744 565 -374.24(-6.12%)
Oct 21, 2015 6528 6568 5904 6118 498 -409.76(-6.28%)
Oct 20, 2015 7000 7056 6480 6528 328 -528.00(-7.48%)
Oct 19, 2015 6504 7760 6424 7056 1,228 +504.00(+7.69%)
Oct 16, 2015 6400 6792 6312 6552 532 +152.00(+2.38%)
Oct 15, 2015 5864 6400 5736 6400 442 +616.00(+10.65%)
Oct 14, 2015 6392 6392 5720 5784 568 -616.00(-9.62%)
Oct 13, 2015 6416 6896 6240 6400 674 -16.00(-0.25%)
Oct 12, 2015 6864 7280 6048 6416 1,543 -296.00(-4.41%)
Oct 09, 2015 5600 6864 5400 6712 1,994 +1112.00(+19.86%)
Oct 08, 2015 4880 5600 4800 5600 989 +832.00(+17.45%)
Oct 07, 2015 4880 5000 4512 4768 249 -80.00(-1.65%)
Oct 06, 2015 5000 5072 4784 4848 289 +104.00(+2.19%)
Oct 05, 2015 4160 4809 4143 4744 375 +576.00(+13.82%)
Oct 02, 2015 3808 4200 3736 4168 359 +240.00(+6.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.